MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 18, 1 AM $97.2
-0.60%
$-- $434,065
Aug 18, 12 AM $97.77
-0.14%
$-- $423,891
Aug 17, 11 PM $97.87
+0.29%
$-- $420,641
Aug 17, 10 PM $97.59
-0.15%
$-- $405,087
Aug 17, 9 PM $97.72
+0.13%
$-- $387,732
Aug 17, 8 PM $97.59
-0.06%
$-- $370,705
Aug 17, 7 PM $97.71
+0.08%
$-- $353,047
Aug 17, 6 PM $97.71
+0.65%
$-- $333,586
Aug 17, 5 PM $97.08
-0.12%
$-- $306,708
Aug 17, 4 PM $97.29
-0.95%
$-- $287,982
Aug 17, 3 PM $98.11
+0.47%
$-- $264,592
Aug 17, 2 PM $97.16
+1.74%
$-- $208,902
Aug 17, 1 PM $95.5
+1.73%
$-- $189,047
Aug 17, 12 PM $94.04
-0.33%
$-- $110,099
Aug 17, 11 AM $94.32
-0.07%
$-- $106,470
Aug 17, 10 AM $94.16
+0.59%
$-- $100,665
Aug 17, 9 AM $93.61
-0.40%
$-- $90,235
Aug 17, 8 AM $93.99
-0.50%
$-- $79,676
Aug 17, 7 AM $94.46
-0.43%
$-- $74,250
Aug 17, 6 AM $94.87
+0.52%
$-- $66,827
Aug 17, 5 AM $94.38
+0.04%
$-- $54,365
Aug 17, 4 AM $94.34
+0.24%
$-- $43,510
Aug 17, 3 AM $94.11
-0.16%
$-- $38,617
Aug 17, 2 AM $94.26
+0.57%
$-- $32,808
Aug 17, 1 AM $93.73
+0.51%
$-- $29,161
Aug 17, 12 AM $93.25
-0.57%
$-- $22,598
Aug 16, 11 PM $93.82
+0.04%
$-- $13,931
Aug 16, 10 PM $93.78
-0.21%
$-- $13,039
Aug 16, 9 PM $94
-0.32%
$-- $10,238
Aug 16, 8 PM $94.3
+0.00%
$-- $10,771
Aug 16, 7 PM $94.3
+0.11%
$-- $10,656
Aug 16, 6 PM $94.16
-0.21%
$-- $10,952
Aug 16, 5 PM $94.36
-0.22%
$-- $10,947
Aug 16, 4 PM $94.57
+0.38%
$-- $10,873
Aug 16, 3 PM $94.2
+0.30%
$-- $11,025
Aug 16, 2 PM $93.92
+0.00%
$-- $10,060
Aug 16, 1 PM $93.92
-0.09%
$-- $10,424
Aug 16, 12 PM $94
-0.06%
$-- $10,349
Aug 16, 11 AM $94.06
+0.18%
$-- $7,799
Aug 16, 10 AM $93.89
-0.15%
$-- $5,669
Aug 16, 9 AM $94.03
+0.12%
$-- $6,312
Aug 16, 8 AM $93.92
-0.12%
$-- $6,957
Aug 16, 7 AM $94.03
-0.03%
$-- $6,039
Aug 16, 6 AM $94.06
-0.12%
$-- $6,060
Aug 16, 5 AM $94.17
-0.06%
$-- $6,351
Aug 16, 4 AM $94.23
-0.14%
$-- $6,308
Aug 16, 3 AM $94.33
+0.00%
$-- $7,120
Aug 16, 2 AM $94.33
+0.18%
$-- $7,429
Aug 16, 1 AM $94.16
-0.22%
$-- $6,588
Aug 16, 12 AM $94.37
-0.01%
$-- $6,428